Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618C00430000 | 2024-06-13 3:58PM EDT | 2024-06-18 | 47.78 | 55.32 | 55.47 | 0.00 | - | 1 | 0 | 111.33% |
| QQQ240620C00430000 | 2024-06-18 10:15AM EDT | 2024-06-20 | 55.57 | 55.36 | 55.53 | +17.46 | +45.81% | 30 | 201 | 66.60% |
| QQQ240621C00430000 | 2024-06-18 3:44PM EDT | 2024-06-21 | 55.16 | 55.40 | 55.82 | +0.32 | +0.58% | 314 | 0 | 63.09% |
| QQQ240624C00430000 | 2024-06-18 11:59AM EDT | 2024-06-24 | 55.10 | 55.25 | 55.93 | +5.48 | +11.04% | 26 | 27 | 53.32% |
| QQQ240627C00430000 | 2024-06-18 2:58PM EDT | 2024-06-27 | 55.40 | 55.22 | 55.98 | +7.60 | +15.90% | 5 | 35 | 45.22% |
| QQQ240628C00430000 | 2024-06-18 3:07PM EDT | 2024-06-28 | 55.30 | 55.31 | 55.93 | -1.63 | -2.86% | 23 | 3,047 | 42.53% |
| QQQ240705C00430000 | 2024-06-17 1:17PM EDT | 2024-07-05 | 54.55 | 55.77 | 56.18 | 0.00 | - | 1 | 23 | 35.40% |
| QQQ240712C00430000 | 2024-06-14 9:45AM EDT | 2024-07-12 | 48.70 | 56.39 | 56.80 | 0.00 | - | 1 | 36 | 33.75% |
| QQQ240719C00430000 | 2024-06-18 1:58PM EDT | 2024-07-19 | 57.30 | 57.03 | 57.40 | +0.24 | +0.42% | 5 | 4,656 | 32.46% |
| QQQ240726C00430000 | 2024-06-13 12:23PM EDT | 2024-07-26 | 48.22 | 57.70 | 58.08 | 0.00 | - | 2 | 29 | 31.77% |
| QQQ240816C00430000 | 2024-06-18 2:58PM EDT | 2024-08-16 | 59.75 | 59.82 | 60.27 | -0.65 | -1.08% | 36 | 2,216 | 30.81% |
| QQQ240920C00430000 | 2024-06-18 3:59PM EDT | 2024-09-20 | 63.35 | 63.42 | 64.05 | -0.43 | -0.67% | 17 | 4,022 | 30.41% |
| QQQ240930C00430000 | 2024-06-18 3:33PM EDT | 2024-09-30 | 61.41 | 63.97 | 64.37 | -3.24 | -5.01% | 53 | 1,735 | 29.37% |
| QQQ241018C00430000 | 2024-06-18 3:58PM EDT | 2024-10-18 | 65.79 | 65.88 | 66.27 | +1.24 | +1.92% | 6 | 1,005 | 29.50% |
| QQQ241115C00430000 | 2024-06-17 1:50PM EDT | 2024-11-15 | 69.49 | 69.23 | 69.62 | 0.00 | - | 2 | 490 | 30.19% |
| QQQ241220C00430000 | 2024-06-18 3:04PM EDT | 2024-12-20 | 72.39 | 72.78 | 73.19 | -1.61 | -2.18% | 29 | 1,821 | 30.48% |
| QQQ241231C00430000 | 2024-06-18 10:37AM EDT | 2024-12-31 | 73.07 | 73.12 | 73.57 | -0.84 | -1.14% | 5 | 89 | 29.95% |
| QQQ250117C00430000 | 2024-06-18 2:21PM EDT | 2025-01-17 | 74.68 | 74.84 | 75.30 | -1.52 | -1.99% | 4 | 3,279 | 30.18% |
| QQQ250321C00430000 | 2024-06-17 12:04PM EDT | 2025-03-21 | 76.96 | 80.53 | 81.14 | 0.00 | - | 4 | 189 | 30.69% |
| QQQ250331C00430000 | 2024-06-18 3:50PM EDT | 2025-03-31 | 80.08 | 80.82 | 81.49 | -1.42 | -1.74% | 1 | 99 | 30.39% |
| QQQ250620C00430000 | 2024-06-14 3:28PM EDT | 2025-06-20 | 81.29 | 86.94 | 89.20 | 0.00 | - | 3 | 345 | 31.48% |
| QQQ251219C00430000 | 2024-06-18 10:20AM EDT | 2025-12-19 | 100.35 | 98.63 | 103.16 | +17.45 | +21.05% | 8 | 116 | 32.46% |
| QQQ260116C00430000 | 2024-06-18 10:21AM EDT | 2026-01-16 | 101.00 | 99.76 | 104.50 | -1.17 | -1.15% | 1 | 209 | 32.29% |
| QQQ260618C00430000 | 2024-06-06 10:11AM EDT | 2026-06-18 | 94.31 | 109.20 | 114.00 | 0.00 | - | 1 | 40 | 32.63% |
| QQQ261218C00430000 | 2024-06-17 3:56PM EDT | 2026-12-18 | 122.75 | 119.43 | 123.50 | 0.00 | - | 5 | 148 | 32.68% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618P00430000 | 2024-06-17 1:47PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 107 | 75.00% |
| QQQ240620P00430000 | 2024-06-18 2:37PM EDT | 2024-06-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 100 | 152 | 48.83% |
| QQQ240621P00430000 | 2024-06-18 4:10PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 509 | 81,664 | 45.70% |
| QQQ240624P00430000 | 2024-06-18 3:40PM EDT | 2024-06-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 8 | 90 | 34.57% |
| QQQ240625P00430000 | 2024-06-18 10:07AM EDT | 2024-06-25 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 10 | 0 | 33.11% |
| QQQ240626P00430000 | 2024-06-18 12:23PM EDT | 2024-06-26 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 10 | 5 | 31.84% |
| QQQ240627P00430000 | 2024-06-14 12:21PM EDT | 2024-06-27 | 0.17 | 0.05 | 0.07 | 0.00 | - | - | 1 | 30.86% |
| QQQ240628P00430000 | 2024-06-18 2:25PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 133 | 8,056 | 30.37% |
| QQQ240705P00430000 | 2024-06-18 4:04PM EDT | 2024-07-05 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 160 | 2,888 | 25.90% |
| QQQ240712P00430000 | 2024-06-18 3:45PM EDT | 2024-07-12 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 26 | 900 | 24.29% |
| QQQ240719P00430000 | 2024-06-18 4:11PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.46 | -0.06 | -11.54% | 3,010 | 32,507 | 22.88% |
| QQQ240726P00430000 | 2024-06-18 3:45PM EDT | 2024-07-26 | 0.62 | 0.61 | 0.65 | -0.06 | -8.82% | 140 | 746 | 22.13% |
| QQQ240802P00430000 | 2024-06-18 4:00PM EDT | 2024-08-02 | 0.83 | 0.82 | 0.87 | -0.06 | -6.74% | 5 | 55 | 21.64% |
| QQQ240816P00430000 | 2024-06-18 4:13PM EDT | 2024-08-16 | 1.32 | 1.31 | 1.34 | -0.09 | -6.38% | 2,552 | 15,082 | 20.90% |
| QQQ240920P00430000 | 2024-06-18 4:07PM EDT | 2024-09-20 | 2.72 | 2.70 | 2.73 | -0.08 | -2.86% | 700 | 17,818 | 20.07% |
| QQQ240930P00430000 | 2024-06-18 11:42AM EDT | 2024-09-30 | 3.21 | 3.08 | 3.17 | +0.03 | +0.94% | 8 | 2,289 | 19.97% |
| QQQ241018P00430000 | 2024-06-18 1:55PM EDT | 2024-10-18 | 3.94 | 3.92 | 4.00 | +0.03 | +0.77% | 37 | 14,384 | 19.87% |
| QQQ241115P00430000 | 2024-06-18 2:37PM EDT | 2024-11-15 | 5.61 | 5.53 | 5.63 | +0.10 | +1.81% | 48 | 1,680 | 20.20% |
| QQQ241220P00430000 | 2024-06-18 3:34PM EDT | 2024-12-20 | 7.02 | 7.00 | 7.07 | +0.06 | +0.86% | 68 | 7,699 | 19.85% |
| QQQ241231P00430000 | 2024-06-17 3:21PM EDT | 2024-12-31 | 7.25 | 7.29 | 7.51 | 0.00 | - | 25 | 984 | 19.76% |
| QQQ250117P00430000 | 2024-06-18 3:12PM EDT | 2025-01-17 | 8.15 | 7.98 | 8.20 | +0.04 | +0.49% | 30 | 19,245 | 19.65% |
| QQQ250321P00430000 | 2024-06-18 2:53PM EDT | 2025-03-21 | 10.39 | 10.16 | 10.53 | +0.14 | +1.37% | 25 | 4,529 | 19.24% |
| QQQ250331P00430000 | 2024-06-17 3:50PM EDT | 2025-03-31 | 10.64 | 10.49 | 10.89 | 0.00 | - | 5 | 226 | 19.19% |
| QQQ250620P00430000 | 2024-06-18 2:58PM EDT | 2025-06-20 | 13.50 | 13.04 | 13.92 | -0.10 | -0.74% | 25 | 6,206 | 19.03% |
| QQQ251219P00430000 | 2024-06-18 9:53AM EDT | 2025-12-19 | 18.90 | 18.34 | 19.60 | -0.53 | -2.73% | 2 | 10,281 | 18.59% |
| QQQ260116P00430000 | 2024-06-18 9:59AM EDT | 2026-01-16 | 18.90 | 17.47 | 21.52 | -3.93 | -17.21% | 10 | 165 | 19.10% |
| QQQ260618P00430000 | 2024-06-18 12:46PM EDT | 2026-06-18 | 23.60 | 21.00 | 25.50 | -1.40 | -5.60% | 35 | 23 | 18.73% |
| QQQ261218P00430000 | 2024-06-18 1:52PM EDT | 2026-12-18 | 27.51 | 24.50 | 29.00 | +0.74 | +2.76% | 2 | 1,680 | 18.10% |
© 2024 Yahoo. All rights reserved.